Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 1.140 | 1.360 | 1.140 | 1.330 | 3,374,001 | +0.19(+16.67%) |
Sep 28, 2017 | 1.180 | 1.190 | 1.140 | 1.140 | 550,291 | -0.03(-2.56%) |
Sep 27, 2017 | 1.170 | 1.200 | 1.130 | 1.170 | 525,494 | +0.00(+0.00%) |
Sep 26, 2017 | 1.170 | 1.190 | 1.120 | 1.170 | 740,140 | -0.04(-3.31%) |
Sep 25, 2017 | 1.200 | 1.260 | 1.160 | 1.210 | 1,475,339 | +0.07(+6.14%) |
Sep 22, 2017 | 1.170 | 1.180 | 1.100 | 1.140 | 335,382 | -0.02(-1.72%) |
Sep 21, 2017 | 1.160 | 1.180 | 1.100 | 1.160 | 898,750 | +0.00(+0.00%) |
Sep 20, 2017 | 1.190 | 1.230 | 1.130 | 1.160 | 781,766 | -0.02(-1.69%) |
Sep 19, 2017 | 1.230 | 1.270 | 1.170 | 1.180 | 888,786 | -0.07(-5.60%) |
Sep 18, 2017 | 1.290 | 1.370 | 1.230 | 1.250 | 1,564,352 | -0.03(-2.34%) |
Sep 15, 2017 | 1.220 | 1.320 | 1.200 | 1.280 | 2,377,582 | +0.07(+5.79%) |
Sep 14, 2017 | 1.220 | 1.250 | 1.200 | 1.210 | 349,723 | -0.03(-2.42%) |
Sep 13, 2017 | 1.180 | 1.270 | 1.180 | 1.240 | 794,637 | +0.04(+3.33%) |
Sep 12, 2017 | 1.210 | 1.230 | 1.160 | 1.200 | 395,596 | -0.01(-0.83%) |
Sep 11, 2017 | 1.200 | 1.260 | 1.170 | 1.210 | 693,901 | +0.00(+0.00%) |
Sep 08, 2017 | 1.300 | 1.300 | 1.200 | 1.210 | 1,045,225 | -0.11(-8.33%) |
Sep 07, 2017 | 1.200 | 1.350 | 1.200 | 1.320 | 1,840,508 | +0.10(+8.20%) |
Sep 06, 2017 | 1.330 | 1.380 | 1.190 | 1.220 | 3,110,416 | -0.02(-1.61%) |
Sep 05, 2017 | 1.070 | 1.250 | 1.070 | 1.240 | 3,315,388 | +0.19(+18.10%) |
Sep 01, 2017 | 0.9598 | 1.070 | 0.9520 | 1.050 | 3,425,917 | +0.10(+10.29%) |
Aug 31, 2017 | 1.000 | 1.030 | 0.9501 | 0.9520 | 1,061,467 | -0.03(-2.88%) |
Aug 30, 2017 | 0.9800 | 1.150 | 0.9655 | 0.9802 | 2,437,145 | +0.04(+3.97%) |
Aug 29, 2017 | 0.9410 | 0.9600 | 0.9255 | 0.9428 | 315,067 | -0.00(-0.30%) |
Aug 28, 2017 | 0.9500 | 1.010 | 0.9425 | 0.9456 | 536,419 | -0.00(-0.07%) |
Aug 25, 2017 | 0.9610 | 0.9698 | 0.9400 | 0.9463 | 342,471 | -0.01(-0.60%) |
Aug 24, 2017 | 0.9570 | 0.9799 | 0.9313 | 0.9520 | 526,403 | -0.01(-0.52%) |
Aug 23, 2017 | 0.9762 | 0.9990 | 0.9500 | 0.9570 | 297,975 | -0.02(-2.35%) |
Aug 22, 2017 | 0.9583 | 1.010 | 0.9400 | 0.9800 | 358,809 | +0.03(+3.56%) |
Aug 21, 2017 | 1.000 | 1.070 | 0.9300 | 0.9463 | 535,537 | -0.05(-5.37%) |
Aug 18, 2017 | 1.090 | 1.120 | 0.9900 | 1.000 | 817,018 | -0.09(-8.26%) |
Aug 17, 2017 | 1.100 | 1.130 | 1.080 | 1.090 | 223,673 | -0.02(-1.80%) |
Aug 16, 2017 | 1.080 | 1.150 | 1.080 | 1.110 | 454,803 | +0.03(+2.78%) |
Aug 15, 2017 | 1.120 | 1.140 | 1.080 | 1.080 | 606,936 | -0.03(-2.70%) |
Aug 14, 2017 | 1.150 | 1.200 | 1.060 | 1.110 | 815,042 | -0.03(-2.63%) |
Aug 11, 2017 | 1.170 | 1.300 | 1.131 | 1.140 | 627,359 | -0.03(-2.56%) |
Aug 10, 2017 | 1.170 | 1.200 | 1.150 | 1.170 | 343,277 | -0.02(-1.68%) |
Aug 09, 2017 | 1.260 | 1.300 | 1.180 | 1.190 | 541,093 | -0.10(-7.75%) |
Aug 08, 2017 | 1.450 | 1.450 | 1.250 | 1.290 | 472,924 | -0.06(-4.44%) |
Aug 07, 2017 | 1.400 | 1.400 | 1.310 | 1.350 | 382,169 | +0.06(+4.65%) |
Aug 04, 2017 | 1.310 | 1.350 | 1.220 | 1.290 | 444,243 | -0.07(-5.15%) |
Aug 03, 2017 | 1.370 | 1.420 | 1.340 | 1.360 | 196,840 | -0.02(-1.45%) |
Aug 02, 2017 | 1.350 | 1.390 | 1.320 | 1.380 | 137,527 | +0.02(+1.47%) |
Aug 01, 2017 | 1.490 | 1.490 | 1.330 | 1.360 | 488,825 | -0.07(-4.90%) |
Jul 31, 2017 | 1.460 | 1.530 | 1.410 | 1.430 | 368,161 | -0.01(-0.69%) |
Jul 28, 2017 | 1.300 | 1.450 | 1.300 | 1.440 | 323,479 | +0.11(+8.27%) |
Jul 27, 2017 | 1.410 | 1.430 | 1.330 | 1.330 | 353,462 | -0.08(-5.67%) |
Jul 26, 2017 | 1.410 | 1.430 | 1.390 | 1.410 | 167,906 | +0.01(+0.71%) |
Jul 25, 2017 | 1.430 | 1.430 | 1.380 | 1.400 | 171,616 | -0.03(-2.10%) |
Jul 24, 2017 | 1.400 | 1.430 | 1.370 | 1.430 | 225,474 | +0.03(+2.14%) |
Jul 21, 2017 | 1.410 | 1.450 | 1.370 | 1.400 | 409,336 | -0.01(-0.71%) |
Jul 20, 2017 | 1.518 | 1.380 | 1.410 | 576,002 | -0.02(-1.40%) | |
Jul 19, 2017 | 1.400 | 1.480 | 1.390 | 1.430 | 174,844 | +0.04(+2.88%) |
Jul 18, 2017 | 1.430 | 1.437 | 1.385 | 1.390 | 166,851 | -0.04(-2.80%) |
Jul 17, 2017 | 1.400 | 1.470 | 1.380 | 1.430 | 308,703 | +0.05(+3.62%) |
Jul 14, 2017 | 1.440 | 1.440 | 1.360 | 1.380 | 154,523 | -0.05(-3.50%) |
Jul 13, 2017 | 1.420 | 1.470 | 1.360 | 1.430 | 366,894 | +0.02(+1.42%) |
Jul 12, 2017 | 1.340 | 1.420 | 1.310 | 1.410 | 429,181 | +0.08(+6.02%) |
Jul 11, 2017 | 1.330 | 1.370 | 1.330 | 1.330 | 387,715 | +0.03(+2.31%) |
Jul 10, 2017 | 1.510 | 1.510 | 1.300 | 1.300 | 682,622 | -0.21(-13.91%) |
Jul 07, 2017 | 1.580 | 1.660 | 1.470 | 1.510 | 624,934 | -0.05(-3.21%) |
Jul 06, 2017 | 1.580 | 1.610 | 1.550 | 1.560 | 300,676 | -0.03(-1.89%) |
Jul 05, 2017 | 1.600 | 1.610 | 1.550 | 1.590 | 388,882 | -0.02(-1.55%) |